News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.3201320132 | 15.15 | 15.65 | 14.8 | 1263 | 14.99913725 | DE |
| 4 | -0.25 | -1.64473684211 | 15.2 | 15.85 | 14.8 | 1222 | 15.11280782 | DE |
| 12 | 1.85 | 14.1221374046 | 13.1 | 16.2 | 12.95 | 3459 | 14.97842464 | DE |
| 26 | 0.8 | 5.65371024735 | 14.15 | 16.2 | 12 | 3197 | 14.37995281 | DE |
| 52 | 3.9 | 35.2941176471 | 11.05 | 16.2 | 9.7 | 3795 | 12.72392093 | DE |
| 156 | -4.85 | -24.4949494949 | 19.8 | 21.5 | 5.26 | 4256 | 11.63698338 | DE |
| 260 | 10.85 | 264.634146341 | 4.1 | 21.5 | 2.9 | 5631 | 10.7148218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 14.8 | -0.1 | -0.67 | 15.05 | 15.35 | 14.8 | 2014 |
| 1721925000 | 14.9 | -0.6 | -3.87 | 15.65 | 15.65 | 14.9 | 2988 |
| 1721838600 | 15.5 | -0.05 | -0.32 | 15.55 | 15.55 | 15.5 | 534 |
| 1721752200 | 15.55 | 0.4 | 2.64 | 15.5 | 15.65 | 15.5 | 780 |
| 1721665800 | 15.15 | 0.35 | 2.36 | 15.15 | 15.15 | 15.15 | 1 |
| 1721406600 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1721320200 | 14.8 | -0.35 | -2.31 | 15.15 | 15.2 | 14.8 | 2606 |
| 1721233800 | 15.15 | -0.05 | -0.33 | 15.2 | 15.2 | 15.15 | 565 |
| 1721147400 | 15.2 | 0.3 | 2.01 | 15.3 | 15.3 | 15.2 | 965 |
| 1721061000 | 14.9 | -0.1 | -0.67 | 15.3 | 15.3 | 14.9 | 88 |
| 1720801800 | 15 | 0.05 | 0.33 | 14.95 | 15.05 | 14.95 | 755 |
| 1720715400 | 14.95 | 0.15 | 1.01 | 14.9 | 15.25 | 14.85 | 3627 |
| 1720629000 | 14.8 | -0.75 | -4.82 | 15.6 | 15.85 | 14.8 | 2633 |
| 1720542600 | 15.55 | 0.05 | 0.32 | 15.5 | 15.6 | 15.5 | 338 |
| 1720456200 | 15.5 | -0.3 | -1.90 | 15.75 | 15.75 | 15.5 | 14 |
| 1720197000 | 15.8 | 0.25 | 1.61 | 15.4 | 15.8 | 15.4 | 660 |
| 1720110600 | 15.55 | -0.1 | -0.64 | 15.8 | 15.8 | 15.5 | 718 |
| 1720024200 | 15.65 | 0 | 0.00 | 15.6 | 15.65 | 15.6 | 355 |
| 1719937800 | 15.65 | -0.15 | -0.95 | 15.8 | 15.8 | 15.65 | 64 |
| 1719851400 | 15.8 | 0.5 | 3.27 | 15.2 | 15.8 | 15.2 | 2919 |
| 1719592200 | 15.3 | -0.1 | -0.65 | 15.45 | 15.8 | 15.15 | 7405 |
| 1719505800 | 15.4 | -0.15 | -0.96 | 15.7 | 15.8 | 15.4 | 1360 |
| 1719419400 | 15.55 | 0.2 | 1.30 | 15.4 | 15.55 | 15.2 | 2644 |
| 1719333000 | 15.35 | -0.1 | -0.65 | 15.15 | 15.45 | 15.15 | 646 |
| 1719246600 | 15.45 | 0.3 | 1.98 | 15.2 | 15.45 | 15.1 | 1093 |
| 1718987400 | 15.15 | -0.35 | -2.26 | 15.6 | 15.6 | 15.1 | 6918 |
| 1718901000 | 15.5 | -0.1 | -0.64 | 15.5 | 15.5 | 15.25 | 1951 |
| 1718814600 | 15.6 | 0.55 | 3.65 | 15.4 | 15.75 | 15.25 | 14158 |
| 1718728200 | 15.05 | 0.75 | 5.24 | 15.1 | 15.35 | 14.9 | 21646 |
| 1718641800 | 14.3 | -0.4 | -2.72 | 14.7 | 15 | 14.2 | 3325 |
| 1718382600 | 14.7 | -0.85 | -5.47 | 15.4 | 15.75 | 14.4 | 7986 |
| 1718296200 | 15.55 | -0.3 | -1.89 | 15.9 | 15.9 | 15.3 | 4162 |
| 1718209800 | 15.85 | 0 | 0.00 | 15.9 | 16.1 | 15.85 | 3692 |
| 1718123400 | 15.85 | 0 | 0.00 | 15.85 | 16.1 | 15.85 | 1124 |
| 1718037000 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1717777800 | 15.85 | -0.15 | -0.94 | 16 | 16.1 | 15.8 | 3484 |
| 1717691400 | 16 | 0.15 | 0.95 | 15.85 | 16 | 15.85 | 3648 |
| 1717605000 | 15.85 | -0.15 | -0.94 | 15.9 | 16 | 15.85 | 2660 |
| 1717518600 | 16 | 0.2 | 1.27 | 15.85 | 16.2 | 15.85 | 1799 |
| 1717432200 | 15.8 | 0.35 | 2.27 | 15.4 | 16.2 | 15.4 | 4695 |
| 1717173000 | 15.45 | -0.15 | -0.96 | 15.6 | 15.75 | 15.4 | 2929 |
| 1717086600 | 15.6 | -0.1 | -0.64 | 15.4 | 15.6 | 15.4 | 1894 |
| 1717000200 | 15.7 | 0.7 | 4.67 | 15 | 15.7 | 14.9 | 21909 |
| 1716913800 | 15 | 0.35 | 2.39 | 14.9 | 15 | 14.65 | 2593 |
| 1716827400 | 14.65 | 0.45 | 3.17 | 14.7 | 14.85 | 14.5 | 5090 |
| 1716568200 | 14.2 | -0.4 | -2.74 | 14.6 | 14.6 | 14.2 | 3678 |
| 1716481800 | 14.6 | 0.4 | 2.82 | 14.4 | 14.6 | 14 | 3055 |
| 1716395400 | 14.2 | 0.35 | 2.53 | 14.2 | 14.2 | 13.8 | 5179 |
| 1716309000 | 13.85 | 0.25 | 1.84 | 13.7 | 14.05 | 13.7 | 15950 |
| 1716222600 | 13.6 | -0.4 | -2.86 | 14 | 14.1 | 13.6 | 2335 |
| 1715963400 | 14 | 0.25 | 1.82 | 13.95 | 14 | 13.75 | 2074 |
| 1715877000 | 13.75 | 0.05 | 0.36 | 13.95 | 13.95 | 13.75 | 163 |
| 1715790600 | 13.7 | -0.3 | -2.14 | 13.85 | 13.95 | 13.7 | 1241 |
| 1715704200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1715617800 | 14 | 0.6 | 4.48 | 13.6 | 14 | 13.6 | 4783 |
| 1715358600 | 13.4 | 0.15 | 1.13 | 13.35 | 13.6 | 13.3 | 3118 |
| 1715272200 | 13.25 | -0.15 | -1.12 | 13.4 | 13.55 | 13.25 | 1063 |
| 1715185800 | 13.4 | 0 | 0.00 | 13.4 | 13.5 | 13.4 | 852 |
| 1715099400 | 13.4 | 0.4 | 3.08 | 13.15 | 13.45 | 13.15 | 2389 |
| 1715013000 | 13 | 0.15 | 1.17 | 13.1 | 13.4 | 12.95 | 3752 |
| 1714753800 | 12.85 | -0.3 | -2.28 | 13.3 | 13.3 | 12.85 | 2629 |
| 1714667400 | 13.15 | -0.15 | -1.13 | 13.1 | 13.45 | 12.95 | 2121 |
| 1714494600 | 13.3 | 0.5 | 3.91 | 13.3 | 13.3 | 12.95 | 1238 |
| 1714408200 | 12.8 | -0.4 | -3.03 | 13.3 | 13.65 | 12.8 | 4359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
